2726 (株)パルグループホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 4,740 | 4,860 | 4,710 | 4,770 | 26,550 | 496.88 |
| 2006-12-28 | 4,390 | 4,800 | 4,350 | 4,690 | 43,600 | 488.54 |
| 2006-12-27 | 4,300 | 4,390 | 4,300 | 4,380 | 9,050 | 456.25 |
| 2006-12-26 | 4,280 | 4,400 | 4,200 | 4,400 | 31,450 | 458.33 |
| 2006-12-25 | 4,360 | 4,500 | 4,270 | 4,410 | 21,050 | 459.38 |
| 2006-12-22 | 4,520 | 4,560 | 4,490 | 4,510 | 19,150 | 469.79 |
| 2006-12-21 | 4,680 | 4,710 | 4,510 | 4,570 | 18,400 | 476.04 |
| 2006-12-20 | 4,550 | 4,700 | 4,550 | 4,680 | 18,350 | 487.50 |
| 2006-12-19 | 4,810 | 4,810 | 4,550 | 4,600 | 18,300 | 479.17 |
| 2006-12-18 | 4,820 | 4,890 | 4,800 | 4,850 | 14,100 | 505.21 |
| 2006-12-15 | 4,890 | 4,890 | 4,780 | 4,820 | 6,400 | 502.08 |
| 2006-12-14 | 4,820 | 4,890 | 4,730 | 4,830 | 18,150 | 503.13 |
| 2006-12-13 | 4,730 | 4,910 | 4,730 | 4,870 | 19,350 | 507.29 |
| 2006-12-12 | 4,900 | 4,940 | 4,760 | 4,810 | 15,650 | 501.04 |
| 2006-12-11 | 4,930 | 4,950 | 4,860 | 4,870 | 18,900 | 507.29 |
| 2006-12-08 | 4,860 | 4,950 | 4,820 | 4,830 | 46,800 | 503.13 |
| 2006-12-07 | 4,720 | 4,970 | 4,720 | 4,860 | 40,100 | 506.25 |
| 2006-12-06 | 4,700 | 4,800 | 4,610 | 4,760 | 28,650 | 495.83 |
| 2006-12-05 | 4,900 | 4,930 | 4,710 | 4,800 | 51,950 | 500 |
| 2006-12-04 | 4,440 | 4,820 | 4,390 | 4,700 | 55,250 | 489.58 |
| 2006-12-01 | 4,520 | 4,540 | 4,410 | 4,500 | 14,850 | 468.75 |
| 2006-11-30 | 4,540 | 4,650 | 4,410 | 4,650 | 49,100 | 484.38 |
| 2006-11-29 | 4,050 | 4,570 | 4,000 | 4,570 | 40,850 | 476.04 |
| 2006-11-28 | 3,980 | 4,100 | 3,980 | 4,070 | 9,850 | 423.96 |
| 2006-11-27 | 3,900 | 4,130 | 3,900 | 4,120 | 19,300 | 429.17 |
| 2006-11-24 | 4,160 | 4,160 | 3,980 | 4,050 | 11,800 | 421.88 |
| 2006-11-22 | 3,940 | 4,180 | 3,880 | 4,160 | 31,800 | 433.33 |
| 2006-11-21 | 3,940 | 3,980 | 3,890 | 3,960 | 38,300 | 412.50 |
| 2006-11-20 | 4,110 | 4,120 | 3,850 | 3,990 | 26,650 | 415.63 |
| 2006-11-17 | 4,150 | 4,200 | 4,100 | 4,130 | 12,800 | 430.21 |
| 2006-11-16 | 4,310 | 4,340 | 4,190 | 4,250 | 15,150 | 442.71 |
| 2006-11-15 | 4,500 | 4,520 | 4,320 | 4,360 | 38,100 | 454.17 |
| 2006-11-14 | 4,210 | 4,460 | 4,200 | 4,390 | 30,050 | 457.29 |
| 2006-11-13 | 4,160 | 4,210 | 4,090 | 4,120 | 13,200 | 429.17 |
| 2006-11-10 | 4,280 | 4,350 | 4,160 | 4,240 | 21,850 | 441.67 |
| 2006-11-09 | 4,390 | 4,430 | 4,160 | 4,280 | 29,600 | 445.83 |
| 2006-11-08 | 4,510 | 4,530 | 4,270 | 4,290 | 42,000 | 446.88 |
| 2006-11-07 | 4,740 | 4,740 | 4,540 | 4,550 | 10,200 | 473.96 |
| 2006-11-06 | 4,550 | 4,690 | 4,530 | 4,690 | 19,700 | 488.54 |
| 2006-11-02 | 4,690 | 4,690 | 4,530 | 4,600 | 16,150 | 479.17 |
| 2006-11-01 | 4,710 | 4,750 | 4,670 | 4,700 | 24,000 | 489.58 |
| 2006-10-31 | 4,510 | 4,870 | 4,510 | 4,850 | 34,800 | 505.21 |
| 2006-10-30 | 4,710 | 4,750 | 4,560 | 4,600 | 29,000 | 479.17 |
| 2006-10-27 | 4,760 | 4,830 | 4,650 | 4,810 | 22,250 | 501.04 |
| 2006-10-26 | 4,720 | 4,770 | 4,660 | 4,730 | 38,000 | 492.71 |
| 2006-10-25 | 4,820 | 4,840 | 4,670 | 4,760 | 45,600 | 495.83 |
| 2006-10-24 | 4,750 | 4,830 | 4,740 | 4,770 | 66,700 | 496.88 |
| 2006-10-23 | 4,480 | 4,690 | 4,440 | 4,690 | 78,300 | 488.54 |
| 2006-10-20 | 4,210 | 4,440 | 4,210 | 4,430 | 78,250 | 461.46 |
| 2006-10-19 | 4,240 | 4,240 | 4,060 | 4,210 | 60,900 | 438.54 |
| 2006-10-18 | 4,140 | 4,270 | 4,130 | 4,140 | 25,200 | 431.25 |
| 2006-10-17 | 4,320 | 4,330 | 4,110 | 4,180 | 53,100 | 435.42 |
| 2006-10-16 | 4,020 | 4,360 | 4,000 | 4,310 | 67,550 | 448.96 |
| 2006-10-13 | 3,780 | 4,130 | 3,670 | 4,100 | 101,000 | 427.08 |
| 2006-10-12 | 3,550 | 4,000 | 3,480 | 4,000 | 164,200 | 416.67 |
| 2006-10-11 | 3,850 | 3,910 | 3,800 | 3,800 | 75,000 | 395.83 |
| 2006-10-10 | 4,300 | 4,300 | 4,300 | 4,300 | 5,850 | 447.92 |
| 2006-10-06 | 4,980 | 4,980 | 4,740 | 4,800 | 28,350 | 500 |
| 2006-10-05 | 4,860 | 4,950 | 4,750 | 4,930 | 27,400 | 513.54 |
| 2006-10-04 | 5,000 | 5,010 | 4,640 | 4,660 | 26,000 | 485.42 |
| 2006-10-03 | 5,020 | 5,110 | 4,900 | 4,950 | 19,450 | 515.63 |
| 2006-10-02 | 5,300 | 5,300 | 5,040 | 5,100 | 30,850 | 531.25 |
| 2006-09-29 | 4,950 | 5,380 | 4,940 | 5,310 | 49,350 | 553.13 |
| 2006-09-28 | 4,900 | 5,050 | 4,850 | 5,050 | 25,700 | 526.04 |
| 2006-09-27 | 4,610 | 4,970 | 4,610 | 4,940 | 27,100 | 514.58 |
| 2006-09-26 | 4,740 | 4,740 | 4,480 | 4,570 | 29,050 | 476.04 |
| 2006-09-25 | 4,900 | 4,900 | 4,620 | 4,740 | 25,800 | 493.75 |
| 2006-09-22 | 4,520 | 4,920 | 4,520 | 4,910 | 61,950 | 511.46 |
| 2006-09-21 | 4,600 | 4,660 | 4,500 | 4,590 | 21,800 | 478.13 |
| 2006-09-20 | 4,640 | 4,650 | 4,500 | 4,590 | 29,500 | 478.13 |
| 2006-09-19 | 4,690 | 4,770 | 4,520 | 4,620 | 51,500 | 481.25 |
| 2006-09-15 | 4,790 | 4,890 | 4,500 | 4,640 | 58,800 | 483.33 |
| 2006-09-14 | 5,180 | 5,180 | 4,850 | 4,990 | 28,550 | 519.79 |
| 2006-09-13 | 5,290 | 5,350 | 5,040 | 5,090 | 20,300 | 530.21 |
| 2006-09-12 | 5,400 | 5,460 | 5,250 | 5,250 | 23,750 | 546.88 |
| 2006-09-11 | 5,540 | 5,560 | 5,440 | 5,440 | 27,050 | 566.67 |
| 2006-09-08 | 5,500 | 5,540 | 5,390 | 5,490 | 34,600 | 571.88 |
| 2006-09-07 | 5,440 | 5,500 | 5,420 | 5,440 | 25,000 | 566.67 |
| 2006-09-06 | 5,450 | 5,540 | 5,420 | 5,500 | 26,250 | 572.92 |
| 2006-09-05 | 5,430 | 5,540 | 5,400 | 5,500 | 38,850 | 572.92 |
| 2006-09-04 | 5,480 | 5,520 | 5,380 | 5,380 | 37,950 | 560.42 |
| 2006-09-01 | 5,700 | 5,710 | 5,360 | 5,430 | 69,950 | 565.63 |
| 2006-08-31 | 5,920 | 6,000 | 5,560 | 5,690 | 134,850 | 592.71 |
| 2006-08-30 | 5,990 | 6,130 | 5,990 | 6,020 | 100,650 | 627.08 |
| 2006-08-29 | 6,040 | 6,120 | 6,030 | 6,090 | 57,450 | 634.38 |
| 2006-08-28 | 6,020 | 6,060 | 5,950 | 5,980 | 29,900 | 622.92 |
| 2006-08-25 | 6,000 | 6,010 | 5,880 | 5,920 | 31,100 | 616.67 |
| 2006-08-24 | 6,030 | 6,130 | 5,990 | 6,030 | 22,350 | 628.13 |
| 2006-08-23 | 5,940 | 6,040 | 5,940 | 6,000 | 15,350 | 625 |
| 2006-08-22 | 6,000 | 6,020 | 5,880 | 5,880 | 14,650 | 612.50 |
| 2006-08-21 | 6,150 | 6,150 | 6,000 | 6,000 | 24,650 | 625 |
| 2006-08-18 | 5,960 | 6,150 | 5,960 | 6,070 | 45,150 | 632.29 |
| 2006-08-17 | 5,660 | 6,440 | 5,660 | 6,000 | 99,250 | 625 |
| 2006-08-16 | 5,660 | 5,680 | 5,620 | 5,640 | 28,600 | 587.50 |
| 2006-08-15 | 5,590 | 5,760 | 5,590 | 5,680 | 25,650 | 591.67 |
| 2006-08-14 | 5,580 | 5,650 | 5,520 | 5,560 | 35,350 | 579.17 |
| 2006-08-11 | 5,710 | 5,760 | 5,610 | 5,640 | 15,450 | 587.50 |
| 2006-08-10 | 5,830 | 5,830 | 5,700 | 5,770 | 12,550 | 601.04 |
| 2006-08-09 | 5,770 | 5,830 | 5,750 | 5,810 | 16,650 | 605.21 |
| 2006-08-08 | 5,940 | 6,010 | 5,700 | 5,760 | 27,400 | 600 |
| 2006-08-07 | 5,990 | 6,170 | 5,950 | 5,990 | 35,900 | 623.96 |
| 2006-08-04 | 6,100 | 6,250 | 6,100 | 6,130 | 25,350 | 638.54 |
| 2006-08-03 | 5,980 | 6,170 | 5,930 | 6,080 | 39,800 | 633.33 |
| 2006-08-02 | 5,690 | 5,960 | 5,680 | 5,890 | 54,000 | 613.54 |
| 2006-08-01 | 5,870 | 6,050 | 5,870 | 5,920 | 16,200 | 616.67 |
| 2006-07-31 | 6,000 | 6,100 | 5,530 | 6,060 | 71,050 | 631.25 |
| 2006-07-28 | 5,810 | 6,000 | 5,300 | 5,700 | 83,100 | 593.75 |
| 2006-07-27 | 6,370 | 6,450 | 6,010 | 6,010 | 57,250 | 626.04 |
| 2006-07-26 | 6,650 | 6,900 | 6,420 | 6,570 | 52,750 | 684.38 |
| 2006-07-25 | 6,910 | 6,990 | 6,600 | 6,700 | 87,550 | 697.92 |
| 2006-07-24 | 6,920 | 7,090 | 6,870 | 6,990 | 65,750 | 728.13 |
| 2006-07-21 | 7,370 | 7,590 | 7,200 | 7,320 | 39,800 | 762.50 |
| 2006-07-20 | 7,240 | 7,870 | 7,240 | 7,870 | 50,500 | 819.79 |
| 2006-07-19 | 7,230 | 7,270 | 7,050 | 7,240 | 30,450 | 754.17 |
| 2006-07-18 | 7,350 | 7,450 | 6,900 | 6,930 | 46,000 | 721.88 |
| 2006-07-14 | 7,800 | 7,900 | 7,650 | 7,650 | 35,750 | 796.88 |
| 2006-07-13 | 7,670 | 7,850 | 7,610 | 7,650 | 21,450 | 796.88 |
| 2006-07-12 | 7,750 | 7,790 | 7,550 | 7,650 | 24,700 | 796.88 |
| 2006-07-11 | 7,480 | 7,750 | 7,310 | 7,750 | 31,550 | 807.29 |
| 2006-07-10 | 7,250 | 7,540 | 7,250 | 7,490 | 19,750 | 780.21 |
| 2006-07-07 | 7,400 | 7,550 | 7,290 | 7,300 | 40,550 | 760.42 |
| 2006-07-06 | 6,990 | 7,500 | 6,870 | 7,250 | 54,400 | 755.21 |
| 2006-07-05 | 6,950 | 6,990 | 6,860 | 6,930 | 18,450 | 721.88 |
| 2006-07-04 | 6,870 | 7,010 | 6,800 | 6,990 | 22,350 | 728.13 |
| 2006-07-03 | 6,590 | 6,790 | 6,560 | 6,790 | 15,550 | 707.29 |
| 2006-06-30 | 6,500 | 6,710 | 6,420 | 6,620 | 29,200 | 689.58 |
| 2006-06-29 | 6,440 | 6,580 | 6,400 | 6,410 | 17,000 | 667.71 |
| 2006-06-28 | 6,470 | 6,650 | 6,440 | 6,470 | 16,350 | 673.96 |
| 2006-06-27 | 6,660 | 6,680 | 6,550 | 6,600 | 33,350 | 687.50 |
| 2006-06-26 | 6,720 | 6,730 | 6,310 | 6,600 | 88,850 | 687.50 |
| 2006-06-23 | 6,980 | 6,980 | 6,740 | 6,760 | 8,700 | 704.17 |
| 2006-06-22 | 7,000 | 7,130 | 6,780 | 6,940 | 23,900 | 722.92 |
| 2006-06-21 | 7,090 | 7,090 | 6,950 | 7,030 | 2,350 | 732.29 |
| 2006-06-20 | 7,150 | 7,180 | 6,980 | 6,990 | 5,400 | 728.13 |
| 2006-06-19 | 7,290 | 7,300 | 7,140 | 7,140 | 9,100 | 743.75 |
| 2006-06-16 | 7,110 | 7,290 | 7,060 | 7,100 | 24,600 | 739.58 |
| 2006-06-15 | 7,050 | 7,250 | 6,800 | 7,100 | 26,150 | 739.58 |
| 2006-06-14 | 7,000 | 7,170 | 6,960 | 7,100 | 15,150 | 739.58 |
| 2006-06-13 | 7,270 | 7,300 | 7,160 | 7,280 | 9,500 | 758.33 |
| 2006-06-12 | 7,100 | 7,430 | 7,060 | 7,170 | 21,950 | 746.88 |
| 2006-06-09 | 6,610 | 6,960 | 6,610 | 6,960 | 8,300 | 725 |
| 2006-06-08 | 6,790 | 6,800 | 6,560 | 6,650 | 23,900 | 692.71 |
| 2006-06-07 | 7,000 | 7,100 | 6,800 | 6,800 | 12,250 | 708.33 |
| 2006-06-06 | 7,000 | 7,210 | 6,900 | 6,960 | 18,500 | 725 |
| 2006-06-05 | 6,890 | 7,100 | 6,460 | 7,100 | 16,450 | 739.58 |
| 2006-06-02 | 7,120 | 7,120 | 6,450 | 6,910 | 26,950 | 719.79 |
| 2006-06-01 | 7,360 | 7,420 | 7,120 | 7,120 | 14,400 | 741.67 |
| 2006-05-31 | 7,280 | 7,500 | 7,280 | 7,420 | 16,250 | 772.92 |
| 2006-05-30 | 7,330 | 7,510 | 7,300 | 7,490 | 6,800 | 780.21 |
| 2006-05-29 | 7,280 | 7,530 | 7,170 | 7,530 | 16,950 | 784.38 |
| 2006-05-26 | 7,500 | 7,500 | 7,210 | 7,360 | 9,400 | 766.67 |
| 2006-05-25 | 7,580 | 7,600 | 7,430 | 7,520 | 7,550 | 783.33 |
| 2006-05-24 | 7,570 | 7,700 | 7,500 | 7,590 | 10,050 | 790.63 |
| 2006-05-23 | 7,700 | 7,770 | 7,500 | 7,770 | 6,300 | 809.38 |
| 2006-05-22 | 7,820 | 7,820 | 7,730 | 7,770 | 8,650 | 809.38 |
| 2006-05-19 | 7,880 | 7,880 | 7,710 | 7,790 | 28,800 | 811.46 |
| 2006-05-18 | 7,900 | 7,900 | 7,800 | 7,880 | 12,650 | 820.83 |
| 2006-05-17 | 7,900 | 7,920 | 7,860 | 7,920 | 21,450 | 825 |
| 2006-05-16 | 7,920 | 7,920 | 7,780 | 7,920 | 44,350 | 825 |
| 2006-05-15 | 7,900 | 8,000 | 7,840 | 7,910 | 12,550 | 823.96 |
| 2006-05-12 | 7,720 | 8,040 | 7,700 | 8,040 | 18,850 | 837.50 |
| 2006-05-11 | 7,960 | 7,970 | 7,610 | 7,720 | 40,750 | 804.17 |
| 2006-05-10 | 8,040 | 8,040 | 7,960 | 7,970 | 13,550 | 830.21 |
| 2006-05-09 | 8,100 | 8,100 | 7,960 | 8,000 | 26,100 | 833.33 |
| 2006-05-08 | 8,020 | 8,120 | 8,020 | 8,070 | 48,150 | 840.63 |
| 2006-05-02 | 8,180 | 8,180 | 8,100 | 8,120 | 21,150 | 845.83 |
| 2006-05-01 | 8,360 | 8,360 | 8,200 | 8,200 | 8,850 | 854.17 |
| 2006-04-28 | 8,290 | 8,380 | 8,210 | 8,350 | 9,500 | 869.79 |
| 2006-04-27 | 8,340 | 8,340 | 8,150 | 8,190 | 12,450 | 853.13 |
| 2006-04-26 | 8,410 | 8,520 | 8,260 | 8,360 | 12,300 | 870.83 |
| 2006-04-25 | 8,210 | 8,540 | 8,210 | 8,400 | 26,650 | 875 |
| 2006-04-24 | 8,140 | 8,200 | 8,060 | 8,200 | 55,050 | 854.17 |
| 2006-04-21 | 8,360 | 8,400 | 8,200 | 8,240 | 29,450 | 858.33 |
| 2006-04-20 | 8,270 | 8,420 | 8,220 | 8,350 | 32,800 | 869.79 |
| 2006-04-19 | 8,600 | 8,700 | 8,070 | 8,170 | 67,150 | 851.04 |
| 2006-04-18 | 8,400 | 8,630 | 8,400 | 8,580 | 13,950 | 893.75 |
| 2006-04-17 | 9,110 | 9,220 | 8,760 | 8,800 | 32,600 | 916.67 |
| 2006-04-14 | 9,710 | 9,750 | 9,610 | 9,710 | 4,800 | 1,011.46 |
| 2006-04-13 | 9,680 | 9,930 | 9,650 | 9,690 | 8,200 | 1,009.38 |
| 2006-04-12 | 9,800 | 9,800 | 9,660 | 9,690 | 12,200 | 1,009.38 |
| 2006-04-11 | 9,990 | 10,000 | 9,850 | 10,000 | 3,250 | 1,041.67 |
| 2006-04-10 | 9,700 | 10,000 | 9,670 | 9,980 | 12,800 | 1,039.58 |
| 2006-04-07 | 9,900 | 9,900 | 9,670 | 9,700 | 8,900 | 1,010.42 |
| 2006-04-06 | 9,630 | 9,950 | 9,600 | 9,800 | 18,250 | 1,020.83 |
| 2006-04-05 | 9,600 | 9,730 | 9,590 | 9,640 | 30,800 | 1,004.17 |
| 2006-04-04 | 9,500 | 9,640 | 9,490 | 9,570 | 13,300 | 996.88 |
| 2006-04-03 | 9,550 | 9,550 | 9,220 | 9,430 | 10,900 | 982.29 |
| 2006-03-31 | 9,540 | 9,720 | 9,510 | 9,550 | 30,950 | 994.79 |
| 2006-03-30 | 8,950 | 9,100 | 8,950 | 9,040 | 12,800 | 941.67 |
| 2006-03-29 | 8,880 | 8,930 | 8,870 | 8,930 | 5,150 | 930.21 |
| 2006-03-28 | 8,900 | 8,910 | 8,850 | 8,910 | 8,450 | 928.13 |
| 2006-03-27 | 8,690 | 8,870 | 8,690 | 8,780 | 4,450 | 914.58 |
| 2006-03-24 | 8,700 | 8,750 | 8,640 | 8,690 | 22,900 | 905.21 |
| 2006-03-23 | 8,660 | 8,720 | 8,660 | 8,720 | 7,750 | 908.33 |
| 2006-03-22 | 8,740 | 8,740 | 8,600 | 8,650 | 5,850 | 901.04 |
| 2006-03-20 | 8,800 | 8,950 | 8,800 | 8,840 | 4,750 | 920.83 |
| 2006-03-17 | 8,400 | 8,900 | 8,380 | 8,860 | 8,800 | 922.92 |
| 2006-03-16 | 8,850 | 8,850 | 8,350 | 8,600 | 9,650 | 895.83 |
| 2006-03-15 | 8,790 | 8,850 | 8,650 | 8,840 | 5,550 | 920.83 |
| 2006-03-14 | 8,550 | 8,650 | 8,450 | 8,650 | 14,400 | 901.04 |
| 2006-03-13 | 8,250 | 8,480 | 8,230 | 8,450 | 10,700 | 880.21 |
| 2006-03-10 | 8,140 | 8,190 | 8,040 | 8,150 | 11,000 | 848.96 |
| 2006-03-09 | 7,950 | 8,180 | 7,950 | 8,140 | 7,650 | 847.92 |
| 2006-03-08 | 7,720 | 8,160 | 7,720 | 8,000 | 25,450 | 833.33 |
| 2006-03-07 | 7,700 | 7,740 | 7,660 | 7,710 | 6,050 | 803.13 |
| 2006-03-06 | 7,510 | 7,800 | 7,500 | 7,750 | 10,200 | 807.29 |
| 2006-03-03 | 7,520 | 7,700 | 7,520 | 7,610 | 3,450 | 792.71 |
| 2006-03-02 | 7,710 | 7,920 | 7,650 | 7,700 | 10,550 | 802.08 |
| 2006-03-01 | 7,770 | 7,980 | 7,580 | 7,830 | 16,350 | 815.63 |
| 2006-02-28 | 8,100 | 8,200 | 7,820 | 8,170 | 13,050 | 851.04 |
| 2006-02-27 | 8,550 | 8,720 | 8,080 | 8,200 | 13,950 | 854.17 |
| 2006-02-24 | 8,380 | 8,600 | 8,210 | 8,530 | 11,800 | 888.54 |
| 2006-02-23 | 8,440 | 8,640 | 8,300 | 8,580 | 22,850 | 893.75 |
| 2006-02-22 | 7,940 | 8,370 | 7,940 | 8,020 | 24,100 | 835.42 |
| 2006-02-21 | 7,170 | 7,940 | 7,050 | 7,900 | 58,900 | 822.92 |
| 2006-02-20 | 7,200 | 7,300 | 7,030 | 7,160 | 35,800 | 745.83 |
| 2006-02-17 | 7,400 | 7,810 | 7,250 | 7,600 | 43,250 | 791.67 |
| 2006-02-16 | 7,700 | 8,000 | 7,350 | 7,800 | 24,400 | 812.50 |
| 2006-02-15 | 8,850 | 8,850 | 8,100 | 8,100 | 18,100 | 843.75 |
| 2006-02-14 | 8,630 | 8,700 | 8,100 | 8,450 | 34,350 | 880.21 |
| 2006-02-13 | 9,500 | 9,550 | 8,700 | 9,000 | 23,400 | 937.50 |
| 2006-02-10 | 9,400 | 9,500 | 8,800 | 9,200 | 16,250 | 958.33 |
| 2006-02-09 | 10,050 | 10,160 | 9,500 | 9,500 | 8,400 | 989.58 |
| 2006-02-08 | 10,190 | 10,280 | 9,900 | 10,010 | 18,900 | 1,042.71 |
| 2006-02-07 | 10,000 | 10,150 | 9,950 | 10,100 | 40,150 | 1,052.08 |
| 2006-02-06 | 9,950 | 9,950 | 9,700 | 9,760 | 15,800 | 1,016.67 |
| 2006-02-03 | 9,990 | 9,990 | 9,400 | 9,630 | 23,800 | 1,003.12 |
| 2006-02-02 | 9,550 | 10,270 | 9,460 | 10,130 | 49,200 | 1,055.21 |
| 2006-02-01 | 9,350 | 9,600 | 9,310 | 9,490 | 19,150 | 988.54 |
| 2006-01-31 | 9,150 | 9,330 | 9,120 | 9,270 | 14,150 | 965.63 |
| 2006-01-30 | 9,260 | 9,360 | 9,100 | 9,210 | 21,350 | 959.38 |
| 2006-01-27 | 9,100 | 9,380 | 9,010 | 9,010 | 11,050 | 938.54 |
| 2006-01-26 | 8,340 | 9,370 | 8,290 | 9,280 | 20,450 | 966.67 |
| 2006-01-25 | 8,400 | 8,640 | 8,300 | 8,370 | 26,700 | 871.88 |
| 2006-01-24 | 8,300 | 8,530 | 7,970 | 8,200 | 36,100 | 854.17 |
| 2006-01-23 | 8,280 | 8,600 | 8,200 | 8,400 | 11,300 | 875 |
| 2006-01-20 | 8,800 | 8,970 | 8,410 | 8,680 | 23,800 | 904.17 |
| 2006-01-19 | 7,710 | 8,740 | 7,710 | 8,400 | 74,250 | 875 |
| 2006-01-18 | 8,210 | 8,430 | 8,210 | 8,210 | 54,300 | 855.21 |
| 2006-01-17 | 9,950 | 9,950 | 9,160 | 9,210 | 21,900 | 959.38 |
| 2006-01-16 | 10,320 | 10,330 | 9,770 | 9,950 | 26,100 | 1,036.46 |
| 2006-01-13 | 10,500 | 10,650 | 10,200 | 10,330 | 19,050 | 1,076.04 |
| 2006-01-12 | 10,750 | 10,850 | 10,710 | 10,790 | 26,600 | 1,123.96 |
| 2006-01-11 | 11,460 | 11,670 | 10,420 | 10,950 | 57,500 | 1,140.62 |
| 2006-01-10 | 11,800 | 11,820 | 11,550 | 11,690 | 16,100 | 1,217.71 |
| 2006-01-06 | 11,200 | 11,700 | 11,180 | 11,300 | 14,100 | 1,177.08 |
| 2006-01-05 | 11,490 | 11,490 | 10,800 | 11,200 | 23,800 | 1,166.67 |
| 2006-01-04 | 10,830 | 11,350 | 10,680 | 11,290 | 16,600 | 1,176.04 |
分割・併合履歴 ： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株
